Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 114.72 | 115.57 | 113.61 | 114.40 | 1,954,628 | -0.64(-0.56%) |
Mar 30, 2022 | 114.25 | 115.36 | 114.20 | 115.04 | 1,342,735 | -0.19(-0.17%) |
Mar 29, 2022 | 113.95 | 115.90 | 113.95 | 115.23 | 1,706,596 | +1.51(+1.33%) |
Mar 28, 2022 | 112.25 | 113.75 | 112.12 | 113.72 | 1,614,517 | +2.00(+1.79%) |
Mar 25, 2022 | 112.23 | 112.66 | 110.92 | 111.72 | 2,002,673 | +0.18(+0.16%) |
Mar 24, 2022 | 111.97 | 112.48 | 111.41 | 111.55 | 3,034,086 | -0.48(-0.43%) |
Mar 23, 2022 | 114.44 | 114.48 | 111.70 | 112.03 | 2,115,127 | -1.65(-1.45%) |
Mar 22, 2022 | 112.88 | 114.06 | 112.07 | 113.68 | 2,283,689 | +1.54(+1.38%) |
Mar 21, 2022 | 112.68 | 113.72 | 111.52 | 112.14 | 2,707,889 | -0.11(-0.10%) |
Mar 18, 2022 | 112.77 | 113.25 | 111.55 | 112.25 | 4,451,801 | -0.45(-0.40%) |
Mar 17, 2022 | 112.90 | 113.20 | 111.75 | 112.71 | 1,900,129 | -0.08(-0.07%) |
Mar 16, 2022 | 113.00 | 113.23 | 111.06 | 112.78 | 2,063,613 | +0.34(+0.31%) |
Mar 15, 2022 | 111.28 | 112.85 | 111.18 | 112.44 | 2,440,942 | +1.79(+1.62%) |
Mar 14, 2022 | 109.41 | 112.61 | 108.97 | 110.64 | 2,471,659 | +1.48(+1.35%) |
Mar 11, 2022 | 110.80 | 112.12 | 109.07 | 109.17 | 2,706,069 | -2.10(-1.89%) |
Mar 10, 2022 | 114.25 | 110.12 | 111.27 | 3,132,805 | -3.50(-3.05%) | |
Mar 09, 2022 | 116.52 | 116.71 | 114.13 | 114.77 | 1,918,832 | +0.34(+0.30%) |
Mar 08, 2022 | 117.97 | 118.56 | 114.36 | 114.43 | 2,142,101 | -4.41(-3.71%) |
Mar 07, 2022 | 119.44 | 119.91 | 117.37 | 118.84 | 1,740,484 | -1.11(-0.92%) |
Mar 04, 2022 | 119.17 | 120.31 | 118.64 | 119.94 | 1,652,425 | -0.39(-0.32%) |
Mar 03, 2022 | 119.69 | 121.21 | 119.27 | 120.33 | 1,746,280 | +0.83(+0.69%) |
Mar 02, 2022 | 118.46 | 119.79 | 117.89 | 119.51 | 2,165,568 | +1.06(+0.89%) |
Mar 01, 2022 | 119.41 | 120.13 | 117.42 | 118.45 | 2,006,432 | -1.36(-1.14%) |
Feb 28, 2022 | 120.14 | 120.16 | 118.56 | 119.81 | 2,215,442 | -1.53(-1.26%) |
Feb 25, 2022 | 119.05 | 121.77 | 119.81 | 121.34 | 1,886,531 | +2.98(+2.52%) |
Feb 24, 2022 | 120.91 | 121.27 | 116.88 | 118.36 | 2,404,169 | -3.10(-2.55%) |
Feb 23, 2022 | 122.83 | 122.87 | 121.27 | 121.46 | 1,533,597 | -0.84(-0.69%) |
Feb 22, 2022 | 122.78 | 122.85 | 121.41 | 122.30 | 1,689,534 | -0.28(-0.23%) |
Feb 18, 2022 | 122.57 | 0 | +1.40(+1.15%) | |||
Feb 17, 2022 | 120.51 | 121.59 | 119.89 | 121.17 | 1,701,503 | +0.56(+0.47%) |
Feb 16, 2022 | 120.91 | 121.69 | 119.25 | 120.61 | 2,175,798 | -0.44(-0.37%) |
Feb 15, 2022 | 122.15 | 122.68 | 120.49 | 121.05 | 1,831,375 | -0.80(-0.66%) |
Feb 14, 2022 | 121.82 | 122.24 | 119.56 | 121.85 | 1,719,988 | +0.04(+0.03%) |
Feb 11, 2022 | 121.10 | 122.24 | 120.61 | 121.82 | 1,599,797 | +1.27(+1.05%) |
Feb 10, 2022 | 120.73 | 121.11 | 119.84 | 120.55 | 2,285,320 | -0.87(-0.71%) |
Feb 09, 2022 | 123.16 | 123.42 | 121.40 | 121.41 | 2,063,371 | -1.23(-1.01%) |
Feb 08, 2022 | 122.79 | 123.63 | 122.11 | 122.65 | 1,733,144 | -0.04(-0.03%) |
Feb 07, 2022 | 122.93 | 123.41 | 121.41 | 122.68 | 2,057,006 | +0.56(+0.46%) |
Feb 04, 2022 | 124.86 | 125.03 | 122.06 | 122.12 | 2,400,468 | -3.52(-2.80%) |
Feb 03, 2022 | 125.07 | 126.64 | 125.64 | 2,162,546 | +0.79(+0.63%) | |
Feb 02, 2022 | 124.68 | 126.16 | 124.56 | 124.85 | 3,301,923 | -1.51(-1.20%) |
Feb 01, 2022 | 126.97 | 127.39 | 124.72 | 126.36 | 1,686,254 | -0.36(-0.28%) |
Jan 31, 2022 | 126.87 | 126.72 | 2,480,136 | -1.17(-0.91%) | ||
Jan 28, 2022 | 126.10 | 128.00 | 124.86 | 127.88 | 2,135,538 | +1.33(+1.05%) |
Jan 27, 2022 | 124.23 | 127.90 | 124.20 | 126.56 | 3,073,464 | +2.43(+1.96%) |
Jan 26, 2022 | 120.09 | 124.98 | 119.90 | 124.13 | 6,123,183 | -4.41(-3.43%) |
Jan 25, 2022 | 130.42 | 130.42 | 127.14 | 128.54 | 2,697,503 | -2.00(-1.53%) |
Jan 24, 2022 | 132.38 | 133.09 | 127.76 | 130.53 | 3,000,393 | -1.40(-1.06%) |
Jan 21, 2022 | 131.74 | 132.99 | 131.19 | 131.93 | 2,802,340 | +1.61(+1.24%) |
Jan 20, 2022 | 130.90 | 131.76 | 130.14 | 130.32 | 2,337,228 | -1.02(-0.78%) |
Jan 19, 2022 | 129.87 | 132.28 | 129.60 | 131.34 | 1,859,994 | +1.66(+1.28%) |
Jan 18, 2022 | 131.17 | 131.20 | 128.95 | 129.69 | 2,405,398 | -2.14(-1.62%) |
Jan 14, 2022 | 131.82 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 131.59 | 132.09 | 130.47 | 131.54 | 1,416,179 | -0.18(-0.14%) |
Jan 12, 2022 | 130.77 | 132.45 | 130.55 | 131.72 | 1,408,178 | -0.05(-0.03%) |
Jan 11, 2022 | 131.95 | 132.70 | 129.96 | 131.77 | 2,655,353 | -1.34(-1.00%) |
Jan 10, 2022 | 132.15 | 134.21 | 132.15 | 133.10 | 2,939,937 | +0.78(+0.59%) |
Jan 07, 2022 | 132.04 | 132.85 | 131.00 | 132.32 | 1,417,893 | +0.57(+0.43%) |
Jan 06, 2022 | 132.35 | 133.74 | 131.61 | 131.75 | 1,838,752 | -0.87(-0.65%) |
Jan 05, 2022 | 131.67 | 133.78 | 131.67 | 132.62 | 2,102,798 | +0.79(+0.60%) |
Jan 04, 2022 | 130.97 | 133.40 | 130.82 | 131.82 | 2,201,998 | +0.71(+0.54%) |
Jan 03, 2022 | 130.61 | 131.50 | 128.52 | 131.12 | 2,166,350 | -0.45(-0.34%) |
Dec 31, 2021 | 130.47 | 131.90 | 130.41 | 131.57 | 1,336,791 | +1.29(+0.99%) |
Dec 30, 2021 | 130.43 | 130.67 | 129.84 | 130.28 | 845,479 | +0.41(+0.32%) |
Dec 29, 2021 | 129.22 | 130.41 | 128.77 | 129.86 | 1,346,384 | +1.18(+0.92%) |
Dec 28, 2021 | 128.81 | 129.41 | 128.20 | 128.69 | 1,290,426 | -0.01(-0.01%) |
Dec 27, 2021 | 128.36 | 128.70 | 127.45 | 128.69 | 896,375 | +0.84(+0.66%) |
Dec 23, 2021 | 128.16 | 128.54 | 127.35 | 127.86 | 1,211,821 | -0.30(-0.24%) |
Dec 22, 2021 | 128.66 | 129.01 | 127.37 | 128.16 | 1,065,194 | -0.06(-0.05%) |
Dec 21, 2021 | 129.96 | 130.07 | 127.46 | 128.22 | 1,625,914 | -1.85(-1.42%) |
Dec 20, 2021 | 127.64 | 130.33 | 127.41 | 130.07 | 2,400,054 | +1.78(+1.39%) |
Dec 17, 2021 | 130.06 | 131.22 | 128.12 | 128.30 | 3,565,906 | -2.25(-1.73%) |
Dec 16, 2021 | 127.48 | 130.60 | 127.17 | 130.55 | 2,688,106 | +3.24(+2.54%) |
Dec 15, 2021 | 127.25 | 128.30 | 126.82 | 127.31 | 2,651,163 | +0.19(+0.15%) |
Dec 14, 2021 | 128.39 | 128.52 | 126.44 | 127.12 | 2,912,497 | -1.09(-0.85%) |
Dec 13, 2021 | 125.20 | 128.62 | 124.86 | 128.22 | 2,329,234 | +2.95(+2.36%) |
Dec 10, 2021 | 125.66 | 125.79 | 125.05 | 125.26 | 1,318,525 | +0.42(+0.34%) |
Dec 09, 2021 | 124.62 | 125.75 | 124.41 | 124.84 | 1,015,713 | -0.13(-0.10%) |
Dec 08, 2021 | 125.04 | 125.76 | 123.70 | 124.97 | 1,604,091 | +0.01(+0.01%) |
Dec 07, 2021 | 124.17 | 125.75 | 124.12 | 124.96 | 2,563,059 | +0.42(+0.34%) |
Dec 06, 2021 | 124.19 | 126.34 | 124.11 | 124.54 | 1,897,416 | +0.94(+0.76%) |
Dec 03, 2021 | 122.11 | 123.87 | 121.70 | 123.60 | 1,917,535 | +2.37(+1.96%) |
Dec 02, 2021 | 120.63 | 122.19 | 120.63 | 121.22 | 1,636,227 | +0.94(+0.78%) |
Dec 01, 2021 | 119.63 | 122.16 | 119.36 | 120.28 | 2,027,396 | +1.32(+1.11%) |
Nov 30, 2021 | 122.75 | 122.97 | 118.84 | 118.96 | 2,905,866 | -4.32(-3.50%) |
Nov 29, 2021 | 123.62 | 124.57 | 123.25 | 123.28 | 1,122,788 | -0.21(-0.17%) |
Nov 26, 2021 | 123.83 | 125.48 | 123.21 | 123.49 | 1,297,849 | +0.04(+0.03%) |
Nov 24, 2021 | 123.74 | 124.15 | 122.57 | 123.45 | 1,114,203 | -0.51(-0.41%) |
Nov 23, 2021 | 123.64 | 124.69 | 123.27 | 123.96 | 1,590,705 | +0.32(+0.26%) |
Nov 22, 2021 | 122.78 | 124.86 | 122.40 | 123.64 | 1,353,553 | +0.91(+0.74%) |
Nov 19, 2021 | 122.56 | 123.71 | 122.14 | 122.73 | 1,905,089 | +1.27(+1.04%) |
Nov 18, 2021 | 122.42 | 121.62 | 121.39 | 121.46 | 1,111,014 | -1.24(-1.01%) |
Nov 17, 2021 | 122.05 | 123.00 | 121.19 | 122.70 | 1,566,356 | +0.52(+0.43%) |
Nov 16, 2021 | 123.17 | 124.29 | 122.12 | 122.18 | 1,129,466 | -0.86(-0.70%) |
Nov 15, 2021 | 122.23 | 123.06 | 121.98 | 123.04 | 1,403,498 | +0.79(+0.65%) |
Nov 12, 2021 | 122.92 | 123.18 | 122.17 | 122.25 | 1,349,893 | -0.10(-0.08%) |
Nov 11, 2021 | 122.72 | 122.89 | 121.72 | 122.35 | 1,474,002 | -0.63(-0.51%) |
Nov 10, 2021 | 121.62 | 122.97 | 1,812,342 | +2.05(+1.70%) | ||
Nov 09, 2021 | 121.09 | 121.87 | 120.53 | 120.92 | 1,207,692 | -0.07(-0.06%) |
Nov 08, 2021 | 120.68 | 121.28 | 119.55 | 120.99 | 1,157,537 | +0.28(+0.23%) |
Nov 05, 2021 | 120.80 | 121.14 | 120.11 | 120.71 | 1,171,484 | +0.89(+0.75%) |
Nov 04, 2021 | 120.00 | 120.66 | 119.42 | 119.82 | 1,257,170 | -0.79(-0.65%) |
Nov 03, 2021 | 120.00 | 120.73 | 119.39 | 120.60 | 1,196,673 | +0.49(+0.41%) |
Nov 02, 2021 | 119.32 | 120.63 | 118.59 | 120.11 | 1,318,914 | +1.18(+0.99%) |
Nov 01, 2021 | 118.31 | 119.35 | 118.24 | 118.93 | 1,368,259 | +0.72(+0.61%) |
Oct 29, 2021 | 118.58 | 119.09 | 117.82 | 118.21 | 1,918,614 | -0.52(-0.44%) |
Oct 28, 2021 | 118.00 | 119.25 | 117.67 | 118.73 | 2,152,905 | +0.73(+0.62%) |
Oct 27, 2021 | 121.97 | 122.22 | 117.75 | 118.00 | 2,962,595 | -3.66(-3.01%) |
Oct 26, 2021 | 117.83 | 122.32 | 121.66 | 3,169,311 | +2.89(+2.43%) | |
Oct 25, 2021 | 117.01 | 119.20 | 114.36 | 118.78 | 6,446,046 | -2.67(-2.20%) |
Oct 22, 2021 | 119.79 | 121.47 | 119.79 | 121.45 | 2,360,630 | +1.61(+1.34%) |
Oct 21, 2021 | 120.64 | 120.91 | 119.69 | 119.84 | 1,072,138 | -0.32(-0.27%) |
Oct 20, 2021 | 118.47 | 121.01 | 118.47 | 120.16 | 1,856,502 | +1.70(+1.43%) |
Oct 19, 2021 | 119.00 | 119.28 | 116.99 | 118.47 | 4,055,898 | -1.61(-1.34%) |
Oct 18, 2021 | 121.47 | 121.66 | 120.05 | 120.07 | 1,400,369 | -1.64(-1.35%) |
Oct 15, 2021 | 121.72 | 122.41 | 121.09 | 121.72 | 1,325,952 | +0.03(+0.02%) |
Oct 14, 2021 | 121.21 | 122.03 | 120.96 | 121.69 | 1,177,524 | +0.68(+0.57%) |
Oct 13, 2021 | 121.01 | 121.56 | 120.00 | 121.00 | 1,152,327 | -0.03(-0.02%) |
Oct 12, 2021 | 120.58 | 121.99 | 120.58 | 121.03 | 1,030,048 | +0.03(+0.02%) |
Oct 11, 2021 | 121.41 | 121.52 | 120.84 | 121.00 | 926,250 | -0.29(-0.24%) |
Oct 08, 2021 | 122.31 | 122.33 | 120.50 | 121.30 | 1,137,493 | -0.76(-0.62%) |
Oct 07, 2021 | 122.05 | 122.98 | 121.77 | 122.05 | 1,872,623 | +0.59(+0.49%) |
Oct 06, 2021 | 120.21 | 121.65 | 119.69 | 121.46 | 1,677,026 | +1.02(+0.85%) |
Oct 05, 2021 | 120.14 | 120.89 | 119.73 | 120.44 | 1,910,662 | -0.20(-0.17%) |
Oct 04, 2021 | 120.67 | 121.83 | 119.95 | 120.64 | 1,925,706 | -0.03(-0.02%) |
Oct 01, 2021 | 121.04 | 121.41 | 119.73 | 120.67 | 1,872,450 | -0.24(-0.20%) |
Sep 30, 2021 | 124.32 | 124.44 | 120.81 | 120.90 | 2,026,878 | -3.05(-2.46%) |
Sep 29, 2021 | 121.88 | 124.56 | 121.88 | 123.95 | 1,810,550 | +2.08(+1.71%) |
Sep 28, 2021 | 120.64 | 122.34 | 120.54 | 121.87 | 2,137,486 | +0.98(+0.81%) |
Sep 27, 2021 | 121.29 | 121.94 | 120.74 | 120.89 | 1,065,402 | -0.51(-0.42%) |
Sep 24, 2021 | 122.12 | 122.45 | 121.27 | 121.41 | 1,007,813 | -0.54(-0.44%) |
Sep 23, 2021 | 121.47 | 122.43 | 121.29 | 121.94 | 1,112,068 | +0.13(+0.11%) |
Sep 22, 2021 | 123.39 | 123.54 | 121.64 | 121.82 | 1,540,675 | -0.97(-0.79%) |
Sep 21, 2021 | 122.89 | 124.15 | 122.20 | 122.78 | 2,281,385 | -0.01(-0.01%) |
Sep 20, 2021 | 123.27 | 123.92 | 121.82 | 122.79 | 2,316,851 | -0.61(-0.50%) |
Sep 17, 2021 | 124.13 | 125.33 | 123.38 | 123.41 | 6,410,789 | -0.69(-0.56%) |
Sep 16, 2021 | 124.82 | 125.50 | 123.68 | 124.10 | 2,036,423 | -0.99(-0.79%) |
Sep 15, 2021 | 126.03 | 126.32 | 124.86 | 125.08 | 1,505,462 | -1.00(-0.80%) |
Sep 14, 2021 | 126.40 | 127.07 | 125.64 | 126.09 | 2,371,970 | -0.06(-0.04%) |
Sep 13, 2021 | 125.37 | 127.20 | 125.25 | 126.14 | 2,495,675 | +1.03(+0.82%) |
Sep 10, 2021 | 125.56 | 125.56 | 124.16 | 125.11 | 2,339,370 | -0.68(-0.54%) |
Sep 09, 2021 | 127.59 | 127.99 | 125.44 | 125.80 | 3,202,843 | -2.33(-1.82%) |
Sep 08, 2021 | 126.28 | 128.43 | 126.23 | 128.12 | 2,640,088 | +1.48(+1.17%) |
Sep 07, 2021 | 127.08 | 127.34 | 125.66 | 126.65 | 2,989,981 | -0.81(-0.63%) |
Sep 03, 2021 | 127.10 | 127.80 | 126.86 | 127.45 | 1,575,662 | +0.27(+0.21%) |
Sep 02, 2021 | 126.78 | 127.52 | 126.57 | 127.18 | 1,932,641 | +0.70(+0.55%) |
Sep 01, 2021 | 124.79 | 126.83 | 124.77 | 126.48 | 2,328,879 | +1.69(+1.36%) |
Aug 31, 2021 | 124.05 | 124.87 | 123.46 | 124.79 | 2,071,284 | +0.97(+0.78%) |
Aug 30, 2021 | 123.42 | 124.02 | 123.23 | 123.82 | 950,347 | +0.35(+0.29%) |
Aug 27, 2021 | 124.34 | 124.34 | 122.94 | 123.47 | 1,385,570 | +0.02(+0.01%) |
Aug 26, 2021 | 122.97 | 123.75 | 122.50 | 123.45 | 1,492,378 | +0.55(+0.45%) |
Aug 25, 2021 | 122.48 | 123.33 | 122.07 | 122.90 | 1,230,571 | -0.07(-0.06%) |
Aug 24, 2021 | 124.20 | 124.46 | 122.95 | 122.97 | 1,162,016 | -1.52(-1.22%) |
Aug 23, 2021 | 125.10 | 125.28 | 124.30 | 124.49 | 1,438,935 | -0.68(-0.54%) |
Aug 20, 2021 | 125.78 | 126.45 | 125.13 | 125.17 | 1,662,234 | -0.62(-0.49%) |
Aug 19, 2021 | 123.89 | 126.34 | 123.83 | 125.79 | 1,604,700 | +2.07(+1.68%) |
Aug 18, 2021 | 125.78 | 125.78 | 123.62 | 123.71 | 1,412,964 | -2.36(-1.87%) |
Aug 17, 2021 | 125.27 | 126.54 | 124.88 | 126.07 | 1,694,171 | +0.59(+0.47%) |
Aug 16, 2021 | 123.61 | 126.08 | 123.33 | 125.48 | 2,024,811 | +1.89(+1.53%) |
Aug 13, 2021 | 122.08 | 123.94 | 121.70 | 123.59 | 1,574,094 | +1.99(+1.64%) |
Aug 12, 2021 | 121.92 | 121.92 | 121.11 | 121.59 | 1,078,059 | +0.08(+0.07%) |
Aug 11, 2021 | 121.58 | 121.90 | 121.07 | 121.51 | 1,110,588 | +0.27(+0.22%) |
Aug 10, 2021 | 121.23 | 121.52 | 120.55 | 121.24 | 1,916,782 | -0.33(-0.27%) |
Aug 09, 2021 | 120.92 | 121.61 | 120.67 | 121.57 | 1,712,605 | +0.91(+0.75%) |
Aug 06, 2021 | 121.14 | 121.29 | 120.12 | 120.66 | 1,479,316 | -0.14(-0.12%) |
Aug 05, 2021 | 121.59 | 121.74 | 119.81 | 120.81 | 1,913,830 | -0.26(-0.22%) |
Aug 04, 2021 | 122.78 | 123.09 | 120.66 | 121.07 | 1,407,385 | -1.76(-1.43%) |
Aug 03, 2021 | 121.03 | 123.14 | 120.91 | 122.83 | 1,613,437 | +0.88(+0.72%) |
Aug 02, 2021 | 122.87 | 123.03 | 121.75 | 121.95 | 1,753,190 | -0.95(-0.77%) |
Jul 30, 2021 | 123.43 | 123.77 | 122.65 | 122.90 | 2,967,571 | -0.42(-0.34%) |
Jul 29, 2021 | 122.56 | 123.67 | 122.02 | 123.32 | 1,872,666 | +1.17(+0.96%) |
Jul 28, 2021 | 123.17 | 123.38 | 121.45 | 122.15 | 2,473,271 | -1.23(-1.00%) |
Jul 27, 2021 | 121.73 | 123.79 | 121.03 | 123.38 | 2,299,447 | +1.04(+0.85%) |
Jul 26, 2021 | 121.71 | 123.73 | 121.34 | 122.34 | 3,355,870 | -0.51(-0.41%) |
Jul 23, 2021 | 118.13 | 123.29 | 117.39 | 122.84 | 5,537,060 | +0.64(+0.53%) |
Jul 22, 2021 | 121.76 | 123.64 | 121.66 | 122.20 | 1,861,932 | -0.44(-0.36%) |
Jul 21, 2021 | 124.68 | 124.72 | 122.43 | 122.65 | 2,491,966 | -2.07(-1.66%) |
Jul 20, 2021 | 126.13 | 127.50 | 124.55 | 124.72 | 2,161,994 | -1.19(-0.94%) |
Jul 19, 2021 | 125.77 | 127.13 | 124.32 | 125.91 | 3,080,005 | +0.47(+0.38%) |
Jul 16, 2021 | 123.86 | 125.63 | 123.39 | 125.44 | 2,569,953 | +2.16(+1.75%) |
Jul 15, 2021 | 122.26 | 123.34 | 121.54 | 123.28 | 1,570,577 | +0.81(+0.67%) |
Jul 14, 2021 | 121.79 | 122.76 | 121.07 | 122.47 | 2,615,330 | +0.81(+0.67%) |
Jul 13, 2021 | 122.17 | 122.83 | 121.22 | 121.65 | 1,935,075 | -0.33(-0.27%) |
Jul 12, 2021 | 121.79 | 122.86 | 121.61 | 121.98 | 2,167,047 | -0.29(-0.24%) |
Jul 09, 2021 | 122.74 | 123.08 | 122.25 | 122.27 | 1,923,417 | -0.25(-0.21%) |
Jul 08, 2021 | 122.46 | 123.53 | 121.90 | 122.52 | 1,829,619 | -0.38(-0.31%) |
Jul 07, 2021 | 122.07 | 123.31 | 121.84 | 122.90 | 2,721,399 | +0.98(+0.80%) |
Jul 06, 2021 | 121.97 | 122.36 | 120.95 | 121.92 | 2,624,537 | +0.26(+0.22%) |
Jul 02, 2021 | 120.95 | 122.26 | 120.81 | 121.66 | 2,094,150 | +0.75(+0.62%) |
Jul 01, 2021 | 121.30 | 121.64 | 120.60 | 120.91 | 1,760,983 | -0.23(-0.19%) |
Jun 30, 2021 | 120.11 | 121.37 | 120.11 | 121.14 | 2,195,056 | +1.12(+0.93%) |
Jun 29, 2021 | 119.78 | 120.56 | 119.53 | 120.02 | 2,087,916 | +0.52(+0.43%) |
Jun 28, 2021 | 120.28 | 121.08 | 119.17 | 119.50 | 3,173,648 | -1.00(-0.83%) |
Jun 25, 2021 | 118.85 | 120.64 | 118.54 | 120.50 | 5,391,461 | +1.81(+1.53%) |
Jun 24, 2021 | 117.95 | 118.77 | 117.90 | 118.69 | 2,161,618 | +0.70(+0.59%) |
Jun 23, 2021 | 117.92 | 118.52 | 117.72 | 117.99 | 2,913,821 | +0.15(+0.13%) |
Jun 22, 2021 | 117.35 | 118.08 | 116.89 | 117.84 | 2,517,461 | +0.61(+0.52%) |
Jun 21, 2021 | 116.94 | 117.39 | 116.72 | 117.23 | 1,615,247 | +0.70(+0.60%) |
Jun 18, 2021 | 117.28 | 117.48 | 116.41 | 116.53 | 3,472,959 | -1.26(-1.07%) |
Jun 17, 2021 | 116.63 | 118.13 | 116.36 | 117.79 | 2,616,304 | +1.08(+0.92%) |
Jun 16, 2021 | 117.36 | 117.86 | 116.46 | 116.71 | 2,323,181 | -0.30(-0.26%) |
Jun 15, 2021 | 117.59 | 117.72 | 116.92 | 117.01 | 2,076,617 | -0.27(-0.23%) |
Jun 14, 2021 | 117.72 | 117.90 | 116.57 | 117.28 | 1,710,993 | -0.20(-0.17%) |
Jun 11, 2021 | 117.66 | 117.66 | 116.70 | 117.48 | 1,666,072 | +0.08(+0.07%) |
Jun 10, 2021 | 117.33 | 118.31 | 117.19 | 117.40 | 1,741,322 | +0.32(+0.27%) |
Jun 09, 2021 | 117.47 | 119.01 | 116.93 | 117.09 | 2,141,211 | -0.38(-0.32%) |
Jun 08, 2021 | 118.81 | 119.00 | 117.33 | 117.47 | 2,743,436 | -1.23(-1.04%) |
Jun 07, 2021 | 118.32 | 118.84 | 117.48 | 118.70 | 2,777,565 | +0.46(+0.39%) |
Jun 04, 2021 | 117.65 | 118.54 | 117.24 | 118.24 | 2,676,459 | +0.88(+0.75%) |
Jun 03, 2021 | 117.96 | 118.53 | 116.56 | 117.36 | 4,172,963 | +0.00(+0.00%) |
Jun 02, 2021 | 116.94 | 117.60 | 116.73 | 117.36 | 3,405,226 | +0.66(+0.56%) |
Jun 01, 2021 | 118.04 | 118.34 | 116.32 | 116.70 | 3,000,762 | -0.56(-0.48%) |
May 28, 2021 | 118.23 | 118.65 | 117.16 | 117.26 | 4,766,819 | -2.00(-1.68%) |
May 27, 2021 | 117.30 | 119.39 | 116.94 | 119.26 | 7,553,280 | +1.64(+1.40%) |
May 26, 2021 | 118.61 | 118.69 | 117.36 | 117.62 | 2,829,484 | -0.96(-0.81%) |
May 25, 2021 | 118.60 | 118.78 | 117.32 | 118.58 | 2,420,671 | -0.02(-0.02%) |
May 24, 2021 | 118.70 | 119.34 | 118.27 | 118.60 | 1,785,415 | -0.21(-0.17%) |
May 21, 2021 | 119.22 | 120.03 | 118.69 | 118.80 | 2,595,629 | -0.30(-0.25%) |
May 20, 2021 | 118.90 | 120.12 | 118.69 | 119.10 | 2,330,865 | +0.09(+0.08%) |
May 19, 2021 | 119.11 | 119.15 | 117.81 | 119.01 | 2,035,027 | -0.32(-0.27%) |
May 18, 2021 | 119.30 | 119.79 | 118.24 | 119.33 | 2,511,704 | -0.62(-0.52%) |
May 17, 2021 | 120.29 | 121.46 | 119.88 | 119.95 | 1,718,042 | -0.49(-0.41%) |
May 14, 2021 | 120.80 | 121.94 | 120.39 | 120.44 | 2,383,344 | +0.39(+0.32%) |
May 13, 2021 | 119.36 | 120.92 | 118.87 | 120.06 | 2,449,076 | +0.69(+0.58%) |
May 12, 2021 | 120.49 | 120.90 | 119.39 | 119.37 | 3,040,231 | -1.10(-0.92%) |
May 11, 2021 | 123.42 | 123.78 | 120.15 | 120.47 | 2,511,045 | -2.42(-1.97%) |
May 10, 2021 | 122.14 | 123.67 | 122.06 | 122.89 | 3,148,350 | +1.26(+1.03%) |
May 07, 2021 | 121.77 | 122.29 | 121.27 | 121.63 | 1,681,866 | -0.57(-0.46%) |
May 06, 2021 | 122.03 | 123.48 | 121.42 | 122.20 | 2,771,799 | +0.50(+0.41%) |
May 05, 2021 | 120.95 | 122.10 | 120.23 | 121.69 | 2,219,586 | +0.76(+0.63%) |
May 04, 2021 | 121.45 | 122.05 | 120.53 | 120.93 | 2,279,706 | -0.02(-0.01%) |
May 03, 2021 | 119.66 | 121.90 | 119.39 | 120.95 | 2,235,089 | +1.27(+1.07%) |
Apr 30, 2021 | 119.02 | 120.13 | 118.62 | 119.67 | 3,574,933 | +0.62(+0.52%) |
Apr 29, 2021 | 116.75 | 119.19 | 116.69 | 119.05 | 3,464,979 | +2.68(+2.31%) |
Apr 28, 2021 | 116.54 | 117.10 | 115.47 | 116.37 | 3,515,816 | +0.17(+0.15%) |
Apr 27, 2021 | 116.77 | 116.85 | 115.82 | 116.20 | 4,088,843 | -0.96(-0.82%) |
Apr 26, 2021 | 118.30 | 118.49 | 116.02 | 117.16 | 4,624,025 | -1.43(-1.20%) |
Apr 23, 2021 | 120.72 | 121.57 | 118.06 | 118.59 | 9,294,491 | -7.38(-5.86%) |
Apr 22, 2021 | 126.23 | 127.54 | 125.67 | 125.97 | 2,542,428 | -1.02(-0.81%) |
Apr 21, 2021 | 128.29 | 128.69 | 126.49 | 126.99 | 2,375,141 | -0.83(-0.65%) |
Apr 20, 2021 | 124.77 | 128.25 | 124.44 | 127.81 | 2,805,437 | +3.11(+2.49%) |
Apr 19, 2021 | 124.51 | 125.50 | 123.63 | 124.71 | 2,050,474 | -0.26(-0.21%) |
Apr 16, 2021 | 125.36 | 125.49 | 124.02 | 124.97 | 4,042,938 | +0.26(+0.21%) |
Apr 15, 2021 | 122.89 | 124.93 | 122.59 | 124.71 | 2,582,331 | +2.39(+1.95%) |
Apr 14, 2021 | 122.86 | 122.94 | 121.27 | 122.32 | 1,786,834 | -0.84(-0.69%) |
Apr 13, 2021 | 123.37 | 123.68 | 122.64 | 123.17 | 1,801,434 | -0.02(-0.01%) |
Apr 12, 2021 | 122.95 | 123.88 | 122.60 | 123.18 | 1,912,539 | +0.49(+0.40%) |
Apr 09, 2021 | 123.16 | 124.09 | 121.86 | 122.70 | 1,656,679 | -0.77(-0.63%) |
Apr 08, 2021 | 122.97 | 123.53 | 122.37 | 123.47 | 1,701,554 | +0.55(+0.44%) |
Apr 07, 2021 | 124.31 | 124.83 | 122.41 | 122.92 | 1,669,287 | -1.00(-0.80%) |
Apr 06, 2021 | 123.55 | 124.14 | 123.04 | 123.92 | 2,097,541 | -0.34(-0.27%) |
Apr 05, 2021 | 123.62 | 125.28 | 122.94 | 124.26 | 2,267,472 | +1.30(+1.06%) |